Indicators

Extended Market Index ETF Vanguard (NY: VXF )

169.62 +0.64 (+0.38%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	48.82	48.95	48.40	48.53	108,596	-0.10(-0.21%)
May 23, 2011	48.70	48.91	48.57	48.63	187,218	-0.83(-1.67%)
May 20, 2011	49.67	49.75	49.17	49.46	88,395	-0.30(-0.61%)
May 19, 2011	50.03	50.03	49.43	49.76	109,487	+0.08(+0.15%)
May 18, 2011	49.00	49.70	48.92	49.69	153,118	+0.73(+1.50%)
May 17, 2011	48.90	49.11	48.58	48.95	439,420	-0.21(-0.43%)
May 16, 2011	49.49	49.98	49.16	49.16	130,914	-0.59(-1.18%)
May 13, 2011	50.34	50.42	49.66	49.75	128,214	-0.54(-1.07%)
May 12, 2011	49.82	50.47	49.50	50.29	166,749	+0.24(+0.49%)
May 11, 2011	50.70	50.70	49.80	50.05	217,111	-0.69(-1.36%)
May 10, 2011	50.33	50.81	50.28	50.74	122,918	+0.61(+1.23%)
May 09, 2011	49.62	50.20	49.52	50.12	125,088	+0.52(+1.05%)
May 06, 2011	49.89	50.19	49.41	49.60	155,511	+0.22(+0.44%)
May 05, 2011	49.18	49.95	49.10	49.38	175,971	-0.19(-0.37%)
May 04, 2011	50.14	50.16	49.31	49.57	153,902	-0.56(-1.11%)
May 03, 2011	50.58	50.68	49.84	50.12	112,833	-0.60(-1.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.